Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adamera Minerals Corp (OP: DDNFF )

0.0145 -0.0005 (-3.33%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2017 0.1018 0.1061 0.1018 0.1061 138,000 +0.00(+1.05%)
Aug 30, 2017 0.0980 0.1062 0.0980 0.1050 15,300 -0.00(-1.78%)
Aug 29, 2017 0.1079 0.1090 0.0950 0.1069 118,800 -0.00(-0.19%)
Aug 28, 2017 0.1072 0.1073 0.0950 0.1071 284,168 -0.00(-0.09%)
Aug 25, 2017 0.1121 0.1121 0.1009 0.1072 148,300 -0.01(-6.54%)
Aug 24, 2017 0.1036 0.1147 0.0996 0.1147 35,200 -0.00(-3.29%)
Aug 23, 2017 0.1145 0.1186 0.1135 0.1186 70,400 +0.01(+11.36%)
Aug 22, 2017 0.1036 0.1117 0.0975 0.1065 53,000 +0.00(+1.04%)
Aug 21, 2017 0.1053 0.1210 0.1023 0.1054 81,900 -0.01(-11.73%)
Aug 18, 2017 0.1046 0.1224 0.1046 0.1194 50,500 +0.02(+15.36%)
Aug 17, 2017 0.1010 0.1058 0.0917 0.1035 38,657 -0.00(-2.27%)
Aug 16, 2017 0.1040 0.1059 0.1000 0.1059 83,400 -0.01(-6.12%)
Aug 15, 2017 0.1150 0.1150 0.1045 0.1128 13,550 -0.00(-3.59%)
Aug 14, 2017 0.1150 0.1170 0.1010 0.1170 63,400 -0.00(-0.34%)
Aug 11, 2017 0.1183 0.1222 0.1144 0.1174 20,500 -0.01(-4.55%)
Aug 10, 2017 0.1080 0.1230 0.1080 0.1230 1,300 +0.00(+0.74%)
Aug 09, 2017 0.1200 0.1230 0.1171 0.1221 46,500 -0.00(-0.73%)
Aug 08, 2017 0.1230 0.1230 0.1230 0.1230 6,000 +0.02(+23.00%)
Aug 07, 2017 0.1200 0.1200 0.1000 0.1000 20,467 -0.02(-17.76%)
Aug 04, 2017 0.1200 0.1226 0.1143 0.1216 23,500 +0.00(+3.93%)
Aug 03, 2017 0.1100 0.1185 0.1100 0.1170 33,500 +0.00(+2.27%)
Aug 02, 2017 0.1235 0.1250 0.1100 0.1144 41,000 -0.01(-6.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.